[표] 코스피 지수선물·옵션 시세표(23일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202210 ( 10)│54100.00 │54200.00│0.00│652151 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202210 ( 10)│50800.00 │51600.00│1000.00 │6805│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202210 ( 10)│231500.00 │231500.0│0.00│5979│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202210 ( 10)│36150.00 │36450.00│150.00 │32738 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202210 ( 10)│20200.00 │19850.00│-400.00 │33930 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202210 ( 10)│194000.00 │192000.0│-1500.00│63464 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202210 ( 10)│33050.00 │32750.00│-600.00 │923 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202210 ( 10)│35450.00 │36550.00│900.00 │42234 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202210 ( 10)│78800.00 │77800.00│-1300.00│33035 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202210 ( 10)│207000.00 │207000.0│-1000.00│3989│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202210 ( 10)│628000.00 │614000.0│-16000.0│12018 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202210 ( 10)│122000.00 │121000.0│-500.00 │34053 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202210 ( 10)│85200.00 │84900.00│-600.00 │30808 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202210 ( 10)│36400.00 │36050.00│-800.00 │6416│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202210 ( 10)│32550.00 │31700.00│-950.00 │24843 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202210 ( 10)│79900.00 │77500.00│-1900.00│1747│
├─────────────┼─────┼────┼────┼────┤
│GS F 202210 ( 10)│47600.00 │45800.00│-1550.00│1966│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202210 ( 10)│86400.00 │86400.00│0.00│3190│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202210 ( 10)│85600.00 │84100.00│-1300.00│10454 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202210 ( 10)│37700.00 │39100.00│950.00 │49415 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202210 ( 10)│175500.00 │164500.0│-11000.0│22697 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202210 ( 10)│76200.00 │75300.00│-1300.00│131 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202210 ( 10)│13850.00 │13200.00│-700.00 │73599 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202210 ( 10)│48450.00 │49050.00│550.00 │35587 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202210 ( 10)│622000.00 │603000.0│-24000.0│8575│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202210 ( 10)│6460.00 │6320.00 │-140.00 │19849 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202210 ( 10)│5140.00 │4990.00 │-210.00 │6874│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202210 ( 10)│85300.00 │83700.00│-2200.00│182387 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202210 ( 10)│26450.00 │25950.00│-700.00 │22915 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202210 ( 10)│90000.00 │88800.00│-1200.00│1842│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202210 ( 10)│38150.00 │37400.00│-800.00 │1738│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202210 ( 10)│206000.00 │210000.0│3500.00 │23070 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202210 ( 10)│25250.00 │24050.00│-1200.00│79429 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202210 ( 10)│11250.00 │11400.00│150.00 │8053│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202210 ( 10)│90300.00 │86900.00│-3500.00│5718│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202210 ( 10)│607000.00 │614000.0│10000.00│2811│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202210 ( 10)│9820.00 │9880.00 │50.00 │3046│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202210 ( 10)│22800.00 │22600.00│-150.00 │1968│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202210 ( 10)│24200.00 │23600.00│-650.00 │8300│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202210 ( 10)│17300.00 │16950.00│-350.00 │88128 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202210 ( 10)│93200.00 │90400.00│-3200.00│875 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202210 ( 10)│169000.00 │167500.0│-2000.00│1608│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202210 ( 10)│64000.00 │64300.00│900.00 │11638 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202210 ( 10)│5870.00 │5810.00 │-60.00 │47182 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202210 ( 10)│31350.00 │31400.00│-50.00 │780 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202210 ( 10)│76800.00 │74500.00│-2100.00│50253 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202210 ( 10)│348500.00 │331500.0│-16500.0│5157│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202210 ( 10)│28150.00 │27500.00│-1200.00│2708│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202210 ( 10)│53700.00 │52600.00│-1200.00│5684│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202210 ( 10)│52000.00 │49650.00│-2250.00│52842 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202210 ( 10)│42750.00 │41850.00│-1100.00│20603 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202210 ( 10)│70700.00 │68800.00│-2200.00│7696│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202210 ( 10)│76500.00 │75200.00│-1200.00│18612 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202210 ( 10)│26400.00 │25750.00│-650.00 │7065│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202210 ( 10)│6490.00 │6540.00 │10.00 │10192 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202210 ( 10)│7300.00 │7370.00 │50.00 │3188│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202210 ( 10)│16050.00 │15100.00│-950.00 │4859│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202210 ( 10)│42500.00 │40600.00│-1700.00│11570 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202210 ( 10)│353000.00 │345000.0│-10000.0│14066 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202210 ( 10)│9430.00 │9400.00 │-90.00 │4403│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202210 ( 10)│102000.00 │98000.00│-5500.00│26661 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202210 ( 10)│222500.00 │214500.0│-6000.00│1746│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202210 ( 10)│4100.00 │4070.00 │-70.00 │7903│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202210 ( 10)│123500.00 │120500.0│-4000.00│829 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202210 ( 10)│7800.00 │7560.00 │-240.00 │14139 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202210 ( 10)│119500.00 │117500.0│-2000.00│1283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202210 ( 10)│117500.00 │111000.0│-5500.00│12319 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202210 ( 10)│23000.00 │22800.00│-50.00 │3164│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202210 ( 10)│111500.00 │109000.0│-2000.00│4762│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202210 ( 10)│28400.00 │27300.00│-1250.00│8943│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202210 ( 10)│2270.00 │2350.00 │90.00 │12285 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202210 ( 10)│50500.00 │49750.00│-1250.00│122325 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202210 ( 10)│182000.00 │178500.0│-2500.00│898 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202210 ( 10)│110500.00 │111500.0│1500.00 │23345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202210 ( 10)│31100.00 │31200.00│100.00 │4914│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202210 ( 10)│61000.00 │61200.00│0.00│57205 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202210 ( 10)│16500.00 │15700.00│-900.00 │24374 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202210 ( 10)│11050.00 │10600.00│-450.00 │702 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202210 ( 10)│15700.00 │15500.00│-300.00 │1006│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202210 ( 10)│26200.00 │26150.00│-100.00 │5162│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202210 ( 10)│6500.00 │6560.00 │40.00 │8985│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202210 ( 10)│167000.00 │167500.0│-2000.00│7384│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202210 ( 10)│49900.00 │48550.00│-1750.00│9468│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202210 ( 10)│692000.00 │664000.0│-27000.0│1576│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202210 ( 10)│32050.00 │30100.00│-2050.00│3338│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202210 ( 10)│193000.00 │195500.0│3000.00 │489 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202210 ( 10)│34100.00 │33650.00│-850.00 │1775│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202210 ( 10)│55900.00 │55100.00│-300.00 │3173│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202210 ( 10)│233000.00 │237500.0│-1500.00│2526│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202210 ( 10)│10000.00 │9770.00 │-230.00 │5667│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202210 ( 10)│3800.00 │3690.00 │-120.00 │1050│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202210 ( 10)│60100.00 │60800.00│1300.00 │617 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202210 ( 10)│416500.00 │416000.0│-1000.00│670 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202210 ( 10)│46500.00 │45700.00│-1250.00│720 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202210 ( 10)│253000.00 │247000.0│-8000.00│334 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202210 ( 10)│27100.00 │26600.00│-400.00 │3419│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202210 ( 10)│55700.00 │55600.00│-900.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202210 ( 10)│55800.00 │54900.00│-1000.00│2242│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202210 ( 10)│37800.00 │36400.00│-600.00 │2142│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202210 ( 10)│57700.00 │56500.00│-1200.00│591 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202210 ( 10)│17150.00 │16850.00│-550.00 │2605│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202210 ( 10)│305500.00 │304500.0│500.00 │177 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202210 ( 10)│97100.00 │94800.00│-3200.00│2663│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202210 ( 10)│49950.00 │48700.00│-1100.00│6260│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202210 ( 10)│246000.00 │239000.0│-4500.00│1252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202210 ( 10)│41450.00 │39000.00│-1700.00│3730│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202210 ( 10)│49150.00 │48750.00│-450.00 │2138│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202210 ( 10)│4290.00 │4210.00 │-80.00 │86631 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202210 ( 10)│111000.00 │112000.0│-1000.00│1550│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202210 ( 10)│61500.00 │56800.00│-4400.00│5361│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202210 ( 10)│39050.00 │37600.00│-1550.00│556 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202210 ( 10)│18550.00 │18200.00│-350.00 │885 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202210 ( 10)│62300.00 │58500.00│-3900.00│4804│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202210 ( 10)│113300.00 │114900.0│900.00 │115 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202210 ( 10)│83400.00 │78900.00│-4600.00│1707│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202210 ( 10)│84300.00 │82400.00│-2300.00│378 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202210 ( 10)│41550.00 │40300.00│-1350.00│861 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202210 ( 10)│31500.00 │30750.00│-1250.00│1887│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202210 ( 10)│25000.00 │24550.00│-400.00 │2013│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202210 ( 10)│17250.00 │16800.00│-300.00 │5422│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202210 ( 10)│25100.00 │24500.00│-450.00 │1924│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202210 ( 10)│18500.00 │18250.00│-750.00 │964 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202210 ( 10)│66700.00 │66100.00│-800.00 │350 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202210 ( 10)│8010.00 │8070.00 │210.00 │7343│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202210 ( 10)│76700.00 │74300.00│-2800.00│18058 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202210 ( 10)│56100.00 │55300.00│-900.00 │5889│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202210 ( 10)│64600.00 │63900.00│-1000.00│6699│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202210 ( 10)│183000.00 │176000.0│-8000.00│32030 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202210 ( 10)│2640.00 │2690.00 │-50.00 │6215│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202210 ( 10)│36800.00 │35500.00│-1300.00│1175│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202210 ( 10)│11900.00 │11950.00│150.00 │25232 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202210 ( 10)│11350.00 │11050.00│-300.00 │726 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202210 ( 10)│62000.00 │58900.00│-3300.00│16973 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202210 ( 10)│13700.00 │13450.00│-300.00 │3916│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202210 ( 10)│60500.00 │59800.00│-700.00 │14733 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202210 ( 10)│6620.00 │6560.00 │-30.00 │34708 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202210 ( 10)│5400.00 │5190.00 │-210.00 │43929 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202210 ( 10)│101500.00 │97700.00│-3800.00│4120│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202210 ( 10)│40350.00 │39600.00│-900.00 │14207 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202210 ( 10)│13950.00 │13250.00│-900.00 │22932 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202210 ( 10)│22750.00 │22500.00│-650.00 │1886│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202210 ( 10)│30600.00 │29600.00│-1000.00│8205│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202210 ( 10)│19250.00 │18650.00│-750.00 │1091│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202210 ( 10)│31950.00 │31300.00│-500.00 │2560│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202210 ( 10)│39300.00 │38250.00│-950.00 │3127│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202210 ( 10)│784000.00 │770000.0│-11000.0│421 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202210 ( 10)│23600.00 │23700.00│150.00 │12475 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202210 ( 10)│13650.00 │13150.00│-550.00 │4470│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202210 ( 10)│10750.00 │10250.00│-550.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202210 ( 10)│43000.00 │42600.00│-1300.00│4762│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202210 ( 10)│107100.00 │101300.0│-6500.00│19348 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202210 ( 10)│68000.00 │66800.00│-1000.00│53 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202210 ( 10)│209500.00 │200100.0│-11800.0│168 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202210 ( 10)│24700.00 │23800.00│-900.00 │938 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202210 ( 10)│4595.00 │4510.00 │-105.00 │7417│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202210 ( 10)│11850.00 │11500.00│-500.00 │793 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202210 ( 10)│32150.00 │32000.00│-400.00 │1650│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202210 ( 10)│489500.00 │459500.0│-29500.0│17781 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202210 ( 10)│23900.00 │23400.00│-600.00 │19748 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202210 ( 10)│57400.00 │54800.00│-2800.00│2902│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202210 ( 10)│217500.00 │203500.0│-12000.0│1135│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202210 ( 10)│88600.00 │85900.00│-2700.00│4925│
├─────────────┼─────┼────┼────┼────┤
│HMMF 202210 ( 10)│19600.00 │18700.00│-1050.00│4820│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202210 ( 10)│67100.00 │65400.00│-3900.00│2523│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202210 ( 10)│147000.00 │144500.0│-4500.00│245 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202210 ( 10)│124500.00 │124500.0│0.00│3123│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202210 ( 10)│39500.00 │39150.00│-300.00 │187 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202210 ( 10)│61000.00 │59600.00│-2100.00│263 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202210 ( 10)│154000.00 │149500.0│-4500.00│440 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202210 ( 10)│59600.00 │59100.00│-600.00 │56 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202210 ( 10)│106000.00 │103000.0│-3000.00│79 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202210 ( 10)│22400.00 │22800.00│1050.00 │3440│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202210 ( 10)│54400.00 │53000.00│-2000.00│256 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202210 ( 10)│218500.00 │204200.0│-16400.0│2067│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202210 ( 10)│50500.00 │48750.00│-1750.00│930 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202210 ( 10)│50400.00 │48750.00│-2250.00│295 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202210 ( 10)│127400.00 │128300.0│-2700.00│7 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202210 ( 10)│54100.00 │54200.00│0.00│652151 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202210 ( 10)│50800.00 │51600.00│1000.00 │6805│
├─────────────┼─────┼────┼────┼────┤
│POSCO 홀딩 F 202210 ( 10)│231500.00 │231500.0│0.00│5979│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202210 ( 10)│36150.00 │36450.00│150.00 │32738 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202210 ( 10)│20200.00 │19850.00│-400.00 │33930 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202210 ( 10)│194000.00 │192000.0│-1500.00│63464 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202210 ( 10)│33050.00 │32750.00│-600.00 │923 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202210 ( 10)│35450.00 │36550.00│900.00 │42234 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202210 ( 10)│78800.00 │77800.00│-1300.00│33035 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202210 ( 10)│207000.00 │207000.0│-1000.00│3989│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202210 ( 10)│628000.00 │614000.0│-16000.0│12018 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202210 ( 10)│122000.00 │121000.0│-500.00 │34053 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202210 ( 10)│85200.00 │84900.00│-600.00 │30808 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202210 ( 10)│36400.00 │36050.00│-800.00 │6416│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202210 ( 10)│32550.00 │31700.00│-950.00 │24843 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202210 ( 10)│79900.00 │77500.00│-1900.00│1747│
├─────────────┼─────┼────┼────┼────┤
│GS F 202210 ( 10)│47600.00 │45800.00│-1550.00│1966│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202210 ( 10)│86400.00 │86400.00│0.00│3190│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202210 ( 10)│85600.00 │84100.00│-1300.00│10454 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202210 ( 10)│37700.00 │39100.00│950.00 │49415 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202210 ( 10)│175500.00 │164500.0│-11000.0│22697 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202210 ( 10)│76200.00 │75300.00│-1300.00│131 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202210 ( 10)│13850.00 │13200.00│-700.00 │73599 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202210 ( 10)│48450.00 │49050.00│550.00 │35587 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202210 ( 10)│622000.00 │603000.0│-24000.0│8575│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202210 ( 10)│6460.00 │6320.00 │-140.00 │19849 │
├─────────────┼─────┼────┼────┼────┤
│현대두산인 F 202210 ( 10)│5140.00 │4990.00 │-210.00 │6874│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202210 ( 10)│85300.00 │83700.00│-2200.00│182387 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202210 ( 10)│26450.00 │25950.00│-700.00 │22915 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202210 ( 10)│90000.00 │88800.00│-1200.00│1842│
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202210 ( 10)│38150.00 │37400.00│-800.00 │1738│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202210 ( 10)│206000.00 │210000.0│3500.00 │23070 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202210 ( 10)│25250.00 │24050.00│-1200.00│79429 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202210 ( 10)│11250.00 │11400.00│150.00 │8053│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202210 ( 10)│90300.00 │86900.00│-3500.00│5718│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202210 ( 10)│607000.00 │614000.0│10000.00│2811│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202210 ( 10)│9820.00 │9880.00 │50.00 │3046│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202210 ( 10)│22800.00 │22600.00│-150.00 │1968│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202210 ( 10)│24200.00 │23600.00│-650.00 │8300│
├─────────────┼─────┼────┼────┼────┤
│두산에너빌 F 202210 ( 10)│17300.00 │16950.00│-350.00 │88128 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202210 ( 10)│93200.00 │90400.00│-3200.00│875 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202210 ( 10)│169000.00 │167500.0│-2000.00│1608│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202210 ( 10)│64000.00 │64300.00│900.00 │11638 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202210 ( 10)│5870.00 │5810.00 │-60.00 │47182 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202210 ( 10)│31350.00 │31400.00│-50.00 │780 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202210 ( 10)│76800.00 │74500.00│-2100.00│50253 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202210 ( 10)│348500.00 │331500.0│-16500.0│5157│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202210 ( 10)│28150.00 │27500.00│-1200.00│2708│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202210 ( 10)│53700.00 │52600.00│-1200.00│5684│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202210 ( 10)│52000.00 │49650.00│-2250.00│52842 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202210 ( 10)│42750.00 │41850.00│-1100.00│20603 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202210 ( 10)│70700.00 │68800.00│-2200.00│7696│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202210 ( 10)│76500.00 │75200.00│-1200.00│18612 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202210 ( 10)│26400.00 │25750.00│-650.00 │7065│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202210 ( 10)│6490.00 │6540.00 │10.00 │10192 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202210 ( 10)│7300.00 │7370.00 │50.00 │3188│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202210 ( 10)│16050.00 │15100.00│-950.00 │4859│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202210 ( 10)│42500.00 │40600.00│-1700.00│11570 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202210 ( 10)│353000.00 │345000.0│-10000.0│14066 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202210 ( 10)│9430.00 │9400.00 │-90.00 │4403│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202210 ( 10)│102000.00 │98000.00│-5500.00│26661 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202210 ( 10)│222500.00 │214500.0│-6000.00│1746│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202210 ( 10)│4100.00 │4070.00 │-70.00 │7903│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202210 ( 10)│123500.00 │120500.0│-4000.00│829 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202210 ( 10)│7800.00 │7560.00 │-240.00 │14139 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202210 ( 10)│119500.00 │117500.0│-2000.00│1283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202210 ( 10)│117500.00 │111000.0│-5500.00│12319 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202210 ( 10)│23000.00 │22800.00│-50.00 │3164│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202210 ( 10)│111500.00 │109000.0│-2000.00│4762│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202210 ( 10)│28400.00 │27300.00│-1250.00│8943│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202210 ( 10)│2270.00 │2350.00 │90.00 │12285 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202210 ( 10)│50500.00 │49750.00│-1250.00│122325 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202210 ( 10)│182000.00 │178500.0│-2500.00│898 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202210 ( 10)│110500.00 │111500.0│1500.00 │23345 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202210 ( 10)│31100.00 │31200.00│100.00 │4914│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202210 ( 10)│61000.00 │61200.00│0.00│57205 │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202210 ( 10)│16500.00 │15700.00│-900.00 │24374 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202210 ( 10)│11050.00 │10600.00│-450.00 │702 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202210 ( 10)│15700.00 │15500.00│-300.00 │1006│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202210 ( 10)│26200.00 │26150.00│-100.00 │5162│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202210 ( 10)│6500.00 │6560.00 │40.00 │8985│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202210 ( 10)│167000.00 │167500.0│-2000.00│7384│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202210 ( 10)│49900.00 │48550.00│-1750.00│9468│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202210 ( 10)│692000.00 │664000.0│-27000.0│1576│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202210 ( 10)│32050.00 │30100.00│-2050.00│3338│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202210 ( 10)│193000.00 │195500.0│3000.00 │489 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202210 ( 10)│34100.00 │33650.00│-850.00 │1775│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202210 ( 10)│55900.00 │55100.00│-300.00 │3173│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202210 ( 10)│233000.00 │237500.0│-1500.00│2526│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202210 ( 10)│10000.00 │9770.00 │-230.00 │5667│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202210 ( 10)│3800.00 │3690.00 │-120.00 │1050│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202210 ( 10)│60100.00 │60800.00│1300.00 │617 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202210 ( 10)│416500.00 │416000.0│-1000.00│670 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202210 ( 10)│46500.00 │45700.00│-1250.00│720 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202210 ( 10)│253000.00 │247000.0│-8000.00│334 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202210 ( 10)│27100.00 │26600.00│-400.00 │3419│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202210 ( 10)│55700.00 │55600.00│-900.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202210 ( 10)│55800.00 │54900.00│-1000.00│2242│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202210 ( 10)│37800.00 │36400.00│-600.00 │2142│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202210 ( 10)│57700.00 │56500.00│-1200.00│591 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202210 ( 10)│17150.00 │16850.00│-550.00 │2605│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202210 ( 10)│305500.00 │304500.0│500.00 │177 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202210 ( 10)│97100.00 │94800.00│-3200.00│2663│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202210 ( 10)│49950.00 │48700.00│-1100.00│6260│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202210 ( 10)│246000.00 │239000.0│-4500.00│1252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202210 ( 10)│41450.00 │39000.00│-1700.00│3730│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202210 ( 10)│49150.00 │48750.00│-450.00 │2138│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202210 ( 10)│4290.00 │4210.00 │-80.00 │86631 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202210 ( 10)│111000.00 │112000.0│-1000.00│1550│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202210 ( 10)│61500.00 │56800.00│-4400.00│5361│
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202210 ( 10)│39050.00 │37600.00│-1550.00│556 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202210 ( 10)│18550.00 │18200.00│-350.00 │885 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202210 ( 10)│62300.00 │58500.00│-3900.00│4804│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202210 ( 10)│113300.00 │114900.0│900.00 │115 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202210 ( 10)│83400.00 │78900.00│-4600.00│1707│
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202210 ( 10)│84300.00 │82400.00│-2300.00│378 │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202210 ( 10)│41550.00 │40300.00│-1350.00│861 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202210 ( 10)│31500.00 │30750.00│-1250.00│1887│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202210 ( 10)│25000.00 │24550.00│-400.00 │2013│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202210 ( 10)│17250.00 │16800.00│-300.00 │5422│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202210 ( 10)│25100.00 │24500.00│-450.00 │1924│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202210 ( 10)│18500.00 │18250.00│-750.00 │964 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202210 ( 10)│66700.00 │66100.00│-800.00 │350 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202210 ( 10)│8010.00 │8070.00 │210.00 │7343│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202210 ( 10)│76700.00 │74300.00│-2800.00│18058 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202210 ( 10)│56100.00 │55300.00│-900.00 │5889│
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202210 ( 10)│64600.00 │63900.00│-1000.00│6699│
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202210 ( 10)│183000.00 │176000.0│-8000.00│32030 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202210 ( 10)│2640.00 │2690.00 │-50.00 │6215│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202210 ( 10)│36800.00 │35500.00│-1300.00│1175│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202210 ( 10)│11900.00 │11950.00│150.00 │25232 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202210 ( 10)│11350.00 │11050.00│-300.00 │726 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202210 ( 10)│62000.00 │58900.00│-3300.00│16973 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202210 ( 10)│13700.00 │13450.00│-300.00 │3916│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202210 ( 10)│60500.00 │59800.00│-700.00 │14733 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202210 ( 10)│6620.00 │6560.00 │-30.00 │34708 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202210 ( 10)│5400.00 │5190.00 │-210.00 │43929 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202210 ( 10)│101500.00 │97700.00│-3800.00│4120│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202210 ( 10)│40350.00 │39600.00│-900.00 │14207 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202210 ( 10)│13950.00 │13250.00│-900.00 │22932 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202210 ( 10)│22750.00 │22500.00│-650.00 │1886│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202210 ( 10)│30600.00 │29600.00│-1000.00│8205│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202210 ( 10)│19250.00 │18650.00│-750.00 │1091│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202210 ( 10)│31950.00 │31300.00│-500.00 │2560│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202210 ( 10)│39300.00 │38250.00│-950.00 │3127│
├─────────────┼─────┼────┼────┼────┤
│삼성바이오 F 202210 ( 10)│784000.00 │770000.0│-11000.0│421 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성엔지니 F 202210 ( 10)│23600.00 │23700.00│150.00 │12475 │
├─────────────┼─────┼────┼────┼────┤
│한화시스템 F 202210 ( 10)│13650.00 │13150.00│-550.00 │4470│
├─────────────┼─────┼────┼────┼────┤
│보령 F 202210 ( 10)│10750.00 │10250.00│-550.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│카카오게임 F 202210 ( 10)│43000.00 │42600.00│-1300.00│4762│
├─────────────┼─────┼────┼────┼────┤
│에코프로비 F 202210 ( 10)│107100.00 │101300.0│-6500.00│19348 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│스튜디오드 F 202210 ( 10)│68000.00 │66800.00│-1000.00│53 │
├─────────────┼─────┼────┼────┼────┤
│천보 F 202210 ( 10)│209500.00 │200100.0│-11800.0│168 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│콜마비앤에 F 202210 ( 10)│24700.00 │23800.00│-900.00 │938 │
├─────────────┼─────┼────┼────┼────┤
│SFA반도체 F 202210 ( 10)│4595.00 │4510.00 │-105.00 │7417│
├─────────────┼─────┼────┼────┼────┤
│NHN 한국사 F 202210 ( 10)│11850.00 │11500.00│-500.00 │793 │
├─────────────┼─────┼────┼────┼────┤
│삼천당제약 F 202210 ( 10)│32150.00 │32000.00│-400.00 │1650│
├─────────────┼─────┼────┼────┼────┤
│LG에너지솔 F 202210 ( 10)│489500.00 │459500.0│-29500.0│17781 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│카카오뱅크 F 202210 ( 10)│23900.00 │23400.00│-600.00 │19748 │
├─────────────┼─────┼────┼────┼────┤
│카카오페이 F 202210 ( 10)│57400.00 │54800.00│-2800.00│2902│
├─────────────┼─────┼────┼────┼────┤
│크래프톤 F 202210 ( 10)│217500.00 │203500.0│-12000.0│1135│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK바이오사 F 202210 ( 10)│88600.00 │85900.00│-2700.00│4925│
├─────────────┼─────┼────┼────┼────┤
│HMMF 202210 ( 10)│19600.00 │18700.00│-1050.00│4820│
├─────────────┼─────┼────┼────┼────┤
│SK아이이테 F 202210 ( 10)│67100.00 │65400.00│-3900.00│2523│
├─────────────┼─────┼────┼────┼────┤
│하이브 F 202210 ( 10)│147000.00 │144500.0│-4500.00│245 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대중공업 F 202210 ( 10)│124500.00 │124500.0│0.00│3123│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK스퀘어 F 202210 ( 10)│39500.00 │39150.00│-300.00 │187 │
├─────────────┼─────┼────┼────┼────┤
│SK바이오팜 F 202210 ( 10)│61000.00 │59600.00│-2100.00│263 │
├─────────────┼─────┼────┼────┼────┤
│F&FF 202210 ( 10)│154000.00 │149500.0│-4500.00│440 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│HD현대 F 202210 ( 10)│59600.00 │59100.00│-600.00 │56 │
├─────────────┼─────┼────┼────┼────┤
│오리온 F 202210 ( 10)│106000.00 │103000.0│-3000.00│79 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│메리츠금융 F 202210 ( 10)│22400.00 │22800.00│1050.00 │3440│
├─────────────┼─────┼────┼────┼────┤
│펄어비스 F 202210 ( 10)│54400.00 │53000.00│-2000.00│256 │
├─────────────┼─────┼────┼────┼────┤
│엘앤에프 F 202210 ( 10)│218500.00 │204200.0│-16400.0│2067│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│위메이드 F 202210 ( 10)│50500.00 │48750.00│-1750.00│930 │
├─────────────┼─────┼────┼────┼────┤
│알테오젠 F 202210 ( 10)│50400.00 │48750.00│-2250.00│295 │
├─────────────┼─────┼────┼────┼────┤
│리노공업 F 202210 ( 10)│127400.00 │128300.0│-2700.00│7 │
│ │ │0 │││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
관련뉴스
